thyssenkrupp AG (ETR:TKA)
Germany · Delayed Price · Currency is EUR 11.75
+0.13 (1.12%)
May 29, 2026, 5:35 PM CET
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 11.68 | 11.96 | 11.57 | 11.75 | 11.75 | 1.12% | 3,611,337 |
| May 28, 2026 | 11.20 | 11.66 | 11.19 | 11.62 | 11.62 | 2.83% | 1,983,436 |
| May 27, 2026 | 11.40 | 11.49 | 11.11 | 11.30 | 11.30 | -0.88% | 2,244,602 |
| May 26, 2026 | 11.36 | 11.62 | 11.30 | 11.40 | 11.40 | 0.09% | 2,427,331 |
| May 25, 2026 | 11.01 | 11.47 | 11.01 | 11.39 | 11.39 | 4.40% | 2,792,479 |
| May 22, 2026 | 10.70 | 10.99 | 10.68 | 10.91 | 10.91 | 2.88% | 2,074,519 |
| May 21, 2026 | 10.70 | 10.87 | 10.56 | 10.60 | 10.60 | -1.67% | 2,259,550 |
| May 20, 2026 | 10.51 | 10.96 | 10.40 | 10.78 | 10.78 | 2.86% | 2,634,598 |
| May 19, 2026 | 10.37 | 10.75 | 10.26 | 10.48 | 10.48 | 0.19% | 2,179,096 |
| May 18, 2026 | 10.50 | 10.74 | 10.29 | 10.46 | 10.46 | -1.65% | 4,121,121 |
| May 15, 2026 | 10.52 | 10.64 | 10.37 | 10.64 | 10.64 | -1.71% | 1,807,358 |
| May 14, 2026 | 10.59 | 10.88 | 10.50 | 10.82 | 10.82 | 3.94% | 2,093,865 |
| May 13, 2026 | 10.20 | 10.56 | 10.10 | 10.41 | 10.41 | 5.15% | 2,782,690 |
| May 12, 2026 | 10.05 | 10.38 | 9.76 | 9.90 | 9.90 | -3.88% | 3,725,273 |
| May 11, 2026 | 10.64 | 10.64 | 10.10 | 10.30 | 10.30 | -4.01% | 3,007,868 |
| May 8, 2026 | 10.74 | 10.86 | 10.57 | 10.73 | 10.73 | -0.60% | 2,193,441 |
| May 7, 2026 | 11.20 | 11.39 | 10.80 | 10.80 | 10.80 | -2.40% | 3,381,131 |
| May 6, 2026 | 10.67 | 11.39 | 10.56 | 11.06 | 11.06 | 5.84% | 4,587,151 |
| May 5, 2026 | 9.90 | 10.63 | 9.85 | 10.45 | 10.45 | 5.56% | 3,376,027 |
| May 4, 2026 | 10.00 | 10.33 | 9.81 | 9.90 | 9.90 | -1.83% | 3,651,625 |
| Apr 30, 2026 | 9.66 | 10.25 | 9.44 | 10.09 | 10.09 | 4.96% | 4,502,268 |
| Apr 29, 2026 | 9.50 | 10.05 | 9.28 | 9.61 | 9.61 | 9.86% | 8,694,153 |
| Apr 28, 2026 | 9.00 | 9.14 | 8.67 | 8.75 | 8.75 | -2.15% | 3,761,600 |
| Apr 27, 2026 | 8.84 | 9.07 | 8.81 | 8.94 | 8.94 | 1.34% | 1,550,193 |
| Apr 24, 2026 | 8.87 | 8.94 | 8.71 | 8.82 | 8.82 | -1.72% | 2,609,013 |
| Apr 23, 2026 | 8.81 | 9.07 | 8.63 | 8.97 | 8.97 | 1.52% | 2,298,075 |
| Apr 22, 2026 | 9.03 | 9.13 | 8.70 | 8.84 | 8.84 | -1.01% | 2,367,995 |
| Apr 21, 2026 | 9.10 | 9.22 | 8.81 | 8.93 | 8.93 | -1.61% | 2,579,956 |
| Apr 20, 2026 | 8.97 | 9.17 | 8.84 | 9.08 | 9.08 | -2.03% | 2,919,163 |
| Apr 17, 2026 | 8.70 | 9.47 | 8.68 | 9.26 | 9.26 | 6.51% | 4,546,188 |
| Apr 16, 2026 | 8.88 | 8.97 | 8.66 | 8.70 | 8.70 | -1.41% | 2,195,813 |
| Apr 15, 2026 | 8.65 | 8.85 | 8.61 | 8.82 | 8.82 | 1.73% | 2,505,815 |
| Apr 14, 2026 | 8.55 | 8.76 | 8.50 | 8.67 | 8.67 | 3.34% | 2,791,281 |
| Apr 13, 2026 | 8.38 | 8.44 | 8.21 | 8.39 | 8.39 | -1.78% | 1,602,221 |
| Apr 10, 2026 | 8.32 | 8.64 | 8.23 | 8.54 | 8.54 | 3.04% | 2,313,093 |
| Apr 9, 2026 | 8.33 | 8.37 | 8.20 | 8.29 | 8.29 | -2.45% | 1,913,057 |
| Apr 8, 2026 | 8.52 | 8.66 | 8.35 | 8.50 | 8.50 | 8.97% | 4,809,231 |
| Apr 7, 2026 | 7.80 | 7.93 | 7.70 | 7.80 | 7.80 | -0.05% | 2,004,524 |
| Apr 2, 2026 | 7.64 | 7.94 | 7.56 | 7.80 | 7.80 | -2.52% | 2,677,116 |
| Apr 1, 2026 | 7.90 | 8.04 | 7.68 | 8.01 | 8.01 | 8.10% | 3,252,010 |
| Mar 31, 2026 | 7.19 | 7.48 | 7.12 | 7.41 | 7.41 | 3.03% | 4,110,348 |
| Mar 30, 2026 | 7.50 | 7.54 | 7.12 | 7.19 | 7.19 | -4.85% | 4,692,095 |
| Mar 27, 2026 | 7.94 | 7.95 | 7.55 | 7.55 | 7.55 | -4.69% | 4,002,700 |
| Mar 26, 2026 | 8.12 | 8.13 | 7.79 | 7.93 | 7.93 | -4.28% | 3,592,140 |
| Mar 25, 2026 | 8.20 | 8.38 | 8.10 | 8.28 | 8.28 | 2.99% | 3,105,750 |
| Mar 24, 2026 | 7.95 | 8.15 | 7.80 | 8.04 | 8.04 | 1.88% | 2,581,531 |
| Mar 23, 2026 | 7.34 | 8.18 | 7.23 | 7.89 | 7.89 | 3.06% | 4,770,650 |
| Mar 20, 2026 | 7.95 | 8.21 | 7.66 | 7.66 | 7.66 | -3.41% | 5,066,177 |
| Mar 19, 2026 | 8.15 | 8.15 | 7.78 | 7.93 | 7.93 | -5.28% | 4,040,773 |
| Mar 18, 2026 | 8.21 | 8.45 | 8.16 | 8.37 | 8.37 | 3.44% | 3,485,509 |